Biome Tech Share History

Biome Tech Share Price history. The following table shows end-of-day data BIOM historical share prices for Biome Tech, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

BIOM.L
Share Price BIOM.L
Charts BIOM.L
Trades BIOM.L
History Compare
BIOM.L BIOM.L
Share News BIOM.L
RNS BIOM.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	77.50	77.50	75.00	75.00	3,210
2024-05-02	77.50	77.50	77.50	77.50	23,000
2024-05-01	77.50	77.50	77.50	77.50	192
2024-04-30	82.50	82.50	77.50	77.50	9,040
2024-04-29	87.50	82.50	76.00	82.50	15,829
2024-04-26	100.00	100.00	100.00	100.00	3,500
2024-04-25	100.00	100.00	100.00	100.00	0
2024-04-24	100.00	100.00	100.00	100.00	0
2024-04-23	88.00	100.00	88.00	100.00	3,575
2024-04-22	95.00	95.00	95.00	95.00	2,628
2024-04-19	95.00	95.00	95.00	95.00	174,555
2024-04-18	95.00	95.00	95.00	95.00	510
2024-04-17	93.00	95.00	93.00	95.00	78
2024-04-16	95.00	95.00	95.00	95.00	0
2024-04-15	95.00	95.00	95.00	95.00	95
2024-04-12	95.00	95.00	88.00	95.00	2,489
2024-04-11	95.00	95.00	95.00	95.00	2,750
2024-04-10	95.00	95.00	95.00	95.00	50
2024-04-09	95.00	95.00	95.00	95.00	0
2024-04-08	95.00	95.00	95.00	95.00	1,139
2024-04-05	95.00	100.00	95.00	95.00	163
2024-04-04	95.00	95.00	95.00	95.00	2,216
2024-04-03	95.00	95.00	95.00	95.00	642
2024-04-02	95.00	95.00	95.00	95.00	1,024
2024-04-01	95.00	95.00	95.00	95.00	0
2024-03-29	95.00	95.00	95.00	95.00	0
2024-03-28	100.00	100.00	95.00	95.00	4,409
2024-03-27	107.50	107.50	100.00	100.00	2,595
2024-03-26	107.50	107.50	107.50	107.50	1,317
2024-03-25	107.50	107.50	107.50	107.50	0
2024-03-22	107.50	107.50	107.50	107.50	2,707
2024-03-21	107.50	107.50	107.50	107.50	686
2024-03-20	107.50	107.50	107.50	107.50	0
2024-03-19	107.50	107.50	107.50	107.50	5,248
2024-03-18	107.50	107.50	107.50	107.50	1,000
2024-03-15	107.50	107.50	107.50	107.50	2,000
2024-03-14	105.00	105.00	105.00	105.00	1,000
2024-03-13	105.00	105.00	105.00	105.00	536
2024-03-12	105.00	105.00	105.00	105.00	1,502
2024-03-11	112.50	112.50	105.00	105.00	3,536
2024-03-08	112.50	112.50	112.50	112.50	545
2024-03-07	115.00	115.00	112.50	112.50	789
2024-03-06	115.00	115.00	115.00	115.00	1,544
2024-03-05	115.00	115.00	115.00	115.00	460
2024-03-04	105.00	112.00	100.00	112.00	7,248
2024-03-01	117.50	110.00	105.00	105.00	12,881
2024-02-29	117.50	117.50	117.50	117.50	467
2024-02-28	117.50	125.00	125.00	125.00	383
2024-02-27	120.00	130.00	130.00	130.00	2,218
2024-02-26	120.00	120.00	120.00	120.00	117
2024-02-23	120.00	120.00	120.00	120.00	1,565
2024-02-22	120.00	120.00	120.00	120.00	702
2024-02-21	120.00	120.00	120.00	120.00	334
2024-02-20	122.50	122.50	120.00	120.00	3,448
2024-02-19	127.50	127.50	122.50	122.50	249
2024-02-16	122.50	130.00	122.50	127.50	19,786
2024-02-15	110.00	100.00	100.00	100.00	8,346
2024-02-14	110.00	110.00	110.00	110.00	1,200
2024-02-13	110.00	110.00	110.00	110.00	0
2024-02-12	112.50	112.50	110.00	110.00	900
2024-02-09	110.00	110.00	110.00	110.00	0
2024-02-08	112.50	112.50	110.00	110.00	118
2024-02-07	110.00	110.00	110.00	110.00	2,468
2024-02-06	102.50	110.00	102.50	110.00	15,078
2024-02-05	102.50	102.50	102.50	102.50	0
2024-02-02	102.50	102.50	102.50	102.50	0
2024-02-01	102.50	102.50	102.50	102.50	1,285
2024-01-31	102.50	102.50	102.50	102.50	1,221
2024-01-30	102.50	102.50	102.50	102.50	2
2024-01-29	102.50	102.50	102.50	102.50	637
2024-01-26	102.50	102.50	102.50	102.50	19
2024-01-25	102.50	102.50	102.50	102.50	0
2024-01-24	102.50	102.50	102.50	102.50	1,847
2024-01-23	102.50	102.50	102.50	102.50	1
2024-01-22	102.50	102.50	102.50	102.50	0
2024-01-19	102.50	102.50	102.50	102.50	187
2024-01-18	102.50	102.50	102.50	102.50	2,500
2024-01-17	102.50	102.50	102.50	102.50	25
2024-01-16	102.50	102.50	102.50	102.50	0
2024-01-15	102.50	102.50	102.50	102.50	2,456
2024-01-12	102.50	102.50	102.50	102.50	0
2024-01-11	102.50	102.50	102.50	102.50	0
2024-01-10	102.50	102.50	102.50	102.50	1,569
2024-01-09	102.50	102.50	102.50	102.50	12
2024-01-08	102.50	102.50	102.50	102.50	0
2024-01-05	102.50	102.50	102.50	102.50	1,192
2024-01-04	107.50	107.50	102.50	102.50	1,257
2024-01-03	107.50	107.50	107.50	107.50	14
2024-01-02	110.00	110.00	107.50	107.50	2,200
2024-01-01	110.00	110.00	110.00	110.00	0
2023-12-29	110.00	110.00	110.00	110.00	417
2023-12-28	110.00	110.00	110.00	110.00	0
2023-12-27	110.00	110.00	110.00	110.00	16
2023-12-26	110.00	110.00	110.00	110.00	0
2023-12-25	110.00	110.00	110.00	110.00	0
2023-12-22	110.00	110.00	110.00	110.00	0
2023-12-21	110.00	110.00	110.00	110.00	13
2023-12-20	110.00	110.00	110.00	110.00	0
2023-12-19	110.00	110.00	110.00	110.00	215
2023-12-18	110.00	110.00	110.00	110.00	500
2023-12-15	110.00	110.00	110.00	110.00	0
2023-12-14	110.00	110.00	110.00	110.00	0
2023-12-13	110.00	110.00	110.00	110.00	0
2023-12-12	110.00	110.00	110.00	110.00	100
2023-12-11	110.00	120.00	100.00	100.00	804
2023-12-08	110.00	110.00	110.00	110.00	100
2023-12-07	110.00	110.00	110.00	110.00	0
2023-12-06	110.00	110.00	110.00	110.00	514
2023-12-05	110.00	118.00	118.00	118.00	21
2023-12-04	110.00	110.00	110.00	110.00	0
2023-12-01	110.00	110.00	110.00	110.00	0
2023-11-30	110.00	110.00	110.00	110.00	0
2023-11-29	110.00	110.00	110.00	110.00	29
2023-11-28	110.00	110.00	110.00	110.00	0
2023-11-27	110.00	110.00	110.00	110.00	0
2023-11-24	110.00	110.00	110.00	110.00	0
2023-11-23	110.00	110.00	110.00	110.00	413
2023-11-22	110.00	110.00	110.00	110.00	0
2023-11-21	110.00	110.00	110.00	110.00	1,110
2023-11-20	110.00	110.00	110.00	110.00	10,204
2023-11-17	110.00	110.00	110.00	110.00	0
2023-11-16	110.00	110.00	110.00	110.00	227
2023-11-15	110.00	110.00	110.00	110.00	18
2023-11-14	117.50	117.50	110.00	110.00	736
2023-11-13	115.00	110.00	110.00	117.50	1,295
2023-11-10	122.50	122.50	122.50	122.50	48
2023-11-09	122.50	122.50	122.50	122.50	2,500
2023-11-08	125.00	125.00	122.50	122.50	317
2023-11-07	125.00	125.00	125.00	125.00	0
2023-11-06	127.50	127.50	125.00	125.00	184
2023-11-03	127.50	127.50	127.50	127.50	0
2023-11-02	127.50	127.50	127.50	127.50	0
2023-11-01	127.50	127.50	127.50	127.50	0
2023-10-31	127.50	127.50	127.50	127.50	2,188
2023-10-30	125.00	127.50	125.00	127.50	407
2023-10-27	127.50	127.50	127.50	127.50	0
2023-10-26	127.50	127.50	127.50	127.50	50
2023-10-25	127.50	127.50	127.50	127.50	0
2023-10-24	130.50	130.50	127.50	127.50	973
2023-10-23	130.50	130.50	130.50	130.50	72
2023-10-20	130.50	130.50	130.50	130.50	20,350
2023-10-19	130.50	130.50	130.50	130.50	304
2023-10-18	135.00	135.00	130.50	130.50	4,568
2023-10-17	132.50	135.00	132.50	135.00	2,606
2023-10-16	132.50	132.50	132.50	132.50	0
2023-10-13	135.00	135.00	132.50	132.50	2,500
2023-10-12	135.00	135.00	135.00	135.00	15
2023-10-11	137.50	137.50	135.00	135.00	1,803
2023-10-10	137.50	137.50	137.50	137.50	519
2023-10-09	137.50	137.50	137.50	137.50	600
2023-10-06	137.50	137.50	137.50	137.50	3,840
2023-10-05	150.00	150.00	137.50	137.50	3,180
2023-10-04	150.00	150.00	150.00	150.00	3,700
2023-10-03	150.00	150.00	150.00	150.00	778
2023-10-02	150.00	150.00	150.00	150.00	500
2023-09-29	155.00	155.00	150.00	150.00	2,153
2023-09-28	160.00	160.00	155.00	155.00	1,045
2023-09-27	160.00	160.00	160.00	160.00	20,000
2023-09-26	160.00	160.00	160.00	160.00	71
2023-09-25	160.00	160.00	160.00	160.00	939
2023-09-22	160.00	160.00	160.00	160.00	57
2023-09-21	160.00	160.00	160.00	160.00	1,448
2023-09-20	160.00	160.00	150.00	160.00	1,600
2023-09-19	165.00	165.00	160.00	160.00	3,006
2023-09-18	157.50	165.00	157.50	165.00	7,401
2023-09-15	157.50	157.50	157.50	157.50	254
2023-09-14	157.50	157.50	157.50	157.50	134
2023-09-13	157.50	157.50	157.50	157.50	0
2023-09-12	157.50	157.50	150.00	157.50	5,687
2023-09-11	157.50	157.50	157.50	157.50	85
2023-09-08	157.50	157.50	157.50	157.50	1,014
2023-09-07	157.50	157.50	157.50	157.50	0
2023-09-06	155.00	157.50	150.00	157.50	682
2023-09-05	155.00	155.00	155.00	155.00	0
2023-09-04	155.00	155.00	155.00	155.00	0
2023-09-01	160.00	160.00	155.00	155.00	2,195
2023-08-31	160.00	160.00	160.00	160.00	164
2023-08-30	160.00	160.00	160.00	160.00	20,046
2023-08-29	160.00	160.00	160.00	160.00	45
2023-08-28	160.00	160.00	160.00	160.00	0
2023-08-25	170.00	170.00	160.00	160.00	5,729
2023-08-24	175.00	175.00	170.00	170.00	6,934
2023-08-23	160.00	175.00	160.00	175.00	5,100
2023-08-22	160.00	160.00	160.00	160.00	90
2023-08-21	160.00	160.00	160.00	160.00	649
2023-08-18	160.00	160.00	160.00	160.00	130
2023-08-17	160.00	160.00	160.00	160.00	40
2023-08-16	147.50	160.00	150.00	160.00	3,787
2023-08-15	147.50	147.50	147.50	147.50	0
2023-08-14	147.50	147.50	147.50	147.50	1,265
2023-08-11	147.50	147.50	147.50	147.50	11,644
2023-08-10	147.50	147.50	147.50	147.50	253
2023-08-09	147.50	147.50	147.50	147.50	133
2023-08-08	147.50	147.50	147.50	147.50	3,416
2023-08-07	147.50	147.50	147.50	147.50	177
2023-08-04	147.50	147.50	147.50	147.50	10
2023-08-03	147.50	147.50	147.50	147.50	0
2023-08-02	147.50	147.50	147.50	147.50	0
2023-08-01	147.50	147.50	147.50	147.50	493
2023-07-31	142.50	147.50	142.50	147.50	3,006
2023-07-28	142.50	142.50	142.50	142.50	160
2023-07-27	142.50	142.50	142.50	142.50	1,600
2023-07-26	140.00	142.50	140.00	142.50	8,688
2023-07-25	140.00	140.00	140.00	140.00	2
2023-07-24	135.00	140.00	135.00	140.00	2,023
2023-07-21	139.00	130.00	130.00	130.00	1,095
2023-07-20	139.00	139.00	139.00	139.00	3,356
2023-07-19	140.00	140.00	139.00	139.00	1,461
2023-07-18	140.00	140.00	140.00	140.00	0
2023-07-17	132.50	140.00	132.50	140.00	5,092
2023-07-14	132.50	132.50	132.50	132.50	3,586
2023-07-13	132.50	132.50	132.50	132.50	0
2023-07-12	132.50	132.50	132.50	132.50	176
2023-07-11	132.50	132.50	132.50	132.50	137
2023-07-10	132.50	132.50	132.50	132.50	10
2023-07-07	132.50	132.50	132.50	132.50	0
2023-07-06	132.50	132.50	132.50	132.50	11
2023-07-05	132.50	132.50	132.50	132.50	6
2023-07-04	132.50	132.50	132.50	132.50	4
2023-07-03	135.00	135.00	132.50	132.50	0
2023-06-30	137.50	137.50	135.00	135.00	2,037
2023-06-29	137.50	137.50	137.50	137.50	0
2023-06-28	137.50	145.00	137.50	145.00	656
2023-06-27	137.50	137.50	137.50	137.50	28
2023-06-26	137.50	137.50	137.50	137.50	35
2023-06-23	137.50	137.50	137.50	137.50	14,022
2023-06-22	127.50	145.00	127.50	137.50	8,560
2023-06-21	127.50	127.50	127.50	127.50	359
2023-06-20	127.50	127.50	127.50	127.50	153
2023-06-19	127.50	127.50	127.50	127.50	0
2023-06-16	132.50	132.50	127.50	127.50	7,010
2023-06-15	125.00	132.50	125.00	132.50	2,442
2023-06-14	125.00	125.00	125.00	125.00	25
2023-06-13	122.50	125.00	122.50	125.00	1,193
2023-06-12	112.50	122.50	112.50	122.50	4,979
2023-06-09	112.50	112.50	112.50	112.50	15
2023-06-08	112.50	112.50	112.50	112.50	34
2023-06-07	112.50	112.50	112.50	112.50	0
2023-06-06	112.50	112.50	112.50	112.50	0
2023-06-05	112.50	112.50	112.50	112.50	154
2023-06-02	117.50	117.50	112.50	112.50	1,400
2023-06-01	117.50	117.50	117.50	117.50	0
2023-05-31	117.50	117.50	117.50	117.50	3,366
2023-05-30	117.50	110.00	110.00	110.00	14,951
2023-05-29	117.50	117.50	117.50	117.50	0
2023-05-26	117.50	117.50	117.50	117.50	2
2023-05-25	117.50	117.50	117.50	117.50	0
2023-05-24	120.00	120.00	117.50	117.50	6,405
2023-05-23	120.00	120.00	120.00	120.00	224
2023-05-22	120.00	125.00	125.00	125.00	312
2023-05-19	120.00	120.00	120.00	120.00	1,164
2023-05-18	122.50	122.50	120.00	120.00	3,575
2023-05-17	122.50	122.50	122.50	122.50	0
2023-05-16	122.50	122.50	122.50	122.50	793
2023-05-15	122.50	115.00	115.00	115.00	555
2023-05-12	122.50	122.50	122.50	122.50	165
2023-05-11	120.00	122.50	120.00	122.50	470
2023-05-10	120.00	120.00	120.00	120.00	404
2023-05-09	127.50	127.50	120.00	120.00	463
2023-05-08	127.50	127.50	127.50	127.50	0
2023-05-05	132.50	132.50	127.50	127.50	661
2023-05-04	137.50	137.50	132.50	132.50	453
2023-05-03	140.00	140.00	137.50	137.50	4,865
2023-05-02	142.50	142.50	140.00	140.00	14,428
2023-05-01	142.50	142.50	142.50	142.50	0
2023-04-28	130.00	142.50	137.50	142.50	33,502
2023-04-27	130.00	130.00	130.00	130.00	5,599
2023-04-26	145.00	130.00	125.00	130.00	20,361
2023-04-25	115.00	147.50	115.00	147.50	39,642
2023-04-24	95.00	117.50	95.00	115.00	27,905
2023-04-21	92.50	95.00	92.50	95.00	54,410
2023-04-20	92.50	92.50	92.50	92.50	424
2023-04-19	92.50	92.50	92.50	92.50	945
2023-04-18	95.00	95.00	92.50	92.50	1,907
2023-04-17	84.50	95.00	84.50	95.00	16,014
2023-04-14	83.00	82.00	82.00	82.00	3,238
2023-04-13	83.00	83.00	83.00	83.00	3
2023-04-12	83.00	83.00	83.00	83.00	97,486
2023-04-11	83.00	83.00	83.00	83.00	48,735
2023-04-10	83.00	83.00	83.00	83.00	0
2023-04-07	83.00	83.00	83.00	83.00	0
2023-04-06	83.00	83.00	82.00	83.00	607
2023-04-05	83.00	83.00	83.00	83.00	1,962
2023-04-04	83.00	83.00	83.00	83.00	2,650
2023-04-03	83.00	83.00	83.00	83.00	59
2023-03-31	83.00	83.00	83.00	83.00	500
2023-03-30	83.00	83.00	83.00	83.00	0
2023-03-29	83.00	83.00	83.00	83.00	3,000
2023-03-28	83.00	83.00	83.00	83.00	5,369
2023-03-27	83.00	83.00	83.00	83.00	4,740
2023-03-24	83.00	83.00	83.00	83.00	10
2023-03-23	83.00	83.00	82.00	83.00	3,895
2023-03-22	83.00	83.00	83.00	83.00	0
2023-03-21	83.00	83.00	83.00	83.00	0
2023-03-20	84.50	84.50	83.00	83.00	3,017
2023-03-17	84.50	84.50	84.50	84.50	0
2023-03-16	85.50	88.00	84.50	84.50	27,152
2023-03-15	87.50	89.50	85.50	85.50	3,490
2023-03-14	88.00	88.00	87.50	87.50	671
2023-03-13	89.00	89.00	89.00	89.00	12,558
2023-03-10	90.00	90.00	89.00	89.00	207
2023-03-09	90.00	90.00	90.00	90.00	177
2023-03-08	90.00	90.00	90.00	90.00	531
2023-03-07	90.00	90.00	90.00	90.00	64
2023-03-06	90.00	90.00	90.00	90.00	0
2023-03-03	90.00	90.00	90.00	90.00	7
2023-03-02	90.00	90.00	89.00	90.00	2,905
2023-03-01	90.00	90.00	90.00	90.00	0
2023-02-28	90.00	90.00	90.00	90.00	0
2023-02-27	90.00	90.00	90.00	90.00	10
2023-02-24	90.00	90.00	90.00	90.00	0
2023-02-23	90.00	90.00	90.00	90.00	10
2023-02-22	90.00	90.00	90.00	90.00	8
2023-02-21	90.00	90.00	90.00	90.00	66
2023-02-20	90.00	90.00	90.00	90.00	114
2023-02-17	90.00	90.00	90.00	90.00	2
2023-02-16	90.00	90.00	90.00	90.00	23
2023-02-15	90.50	90.50	90.00	90.00	2,635
2023-02-14	90.50	90.50	90.50	90.50	0
2023-02-13	90.50	90.50	90.50	90.50	643
2023-02-10	91.50	91.50	90.50	90.50	2,000
2023-02-09	91.50	91.50	91.50	91.50	1,550
2023-02-08	91.50	91.50	91.50	91.50	34
2023-02-07	97.50	97.50	91.50	91.50	6,339
2023-02-06	99.00	99.00	97.50	97.50	3,504
2023-02-03	99.00	99.00	99.00	99.00	0
2023-02-02	97.50	99.00	97.50	99.00	5,442
2023-02-01	91.50	97.50	92.50	97.50	6,492
2023-01-31	86.50	91.50	86.50	91.50	2,712
2023-01-30	85.00	86.50	85.00	86.50	3,504
2023-01-27	85.00	85.00	84.00	85.00	8,459
2023-01-26	85.00	85.00	85.00	85.00	579
2023-01-25	86.00	85.00	84.00	84.00	15,686
2023-01-24	76.00	87.50	75.50	87.50	14,869
2023-01-23	70.50	70.50	70.50	76.00	1,343
2023-01-20	74.00	76.00	74.00	76.00	7,503
2023-01-19	74.00	74.00	73.00	74.00	3,505
2023-01-18	74.50	74.50	73.50	74.00	2,770
2023-01-17	74.50	74.50	74.50	74.50	0
2023-01-16	74.50	74.50	74.50	74.50	262
2023-01-13	74.50	74.50	74.50	74.50	5,105
2023-01-12	74.50	74.50	74.50	74.50	0
2023-01-11	74.50	74.50	74.50	74.50	2,664
2023-01-10	74.50	74.50	74.50	74.50	0
2023-01-09	74.50	74.50	74.50	74.50	12
2023-01-06	74.50	74.50	74.50	74.50	6,165
2023-01-05	74.50	74.50	74.50	74.50	6,420
2023-01-04	74.50	74.50	74.50	74.50	52
2023-01-03	74.50	74.50	74.50	74.50	3,002
2023-01-02	74.50	74.50	74.50	74.50	0
2022-12-30	74.50	74.50	73.00	74.50	154
2022-12-29	71.50	75.00	71.50	74.50	4,873
2022-12-28	76.00	76.00	73.00	73.00	3,550
2022-12-27	76.00	76.00	76.00	76.00	0
2022-12-26	76.00	76.00	76.00	76.00	0
2022-12-23	76.00	76.00	76.00	76.00	0
2022-12-22	76.00	76.00	76.00	76.00	2,417
2022-12-21	76.00	76.00	76.00	76.00	1,278
2022-12-20	76.00	76.00	76.00	76.00	1
2022-12-19	76.00	76.00	76.00	76.00	0
2022-12-16	80.00	80.00	76.00	76.00	28,122
2022-12-15	80.00	80.00	80.00	80.00	354
2022-12-14	81.50	81.50	80.00	80.00	0
2022-12-13	82.50	82.50	81.50	81.50	23,250
2022-12-12	82.50	82.50	82.50	82.50	1,007
2022-12-09	82.50	82.50	82.50	82.50	5
2022-12-08	83.50	83.50	82.50	82.50	10,500
2022-12-07	76.00	83.50	76.00	83.50	20,047
2022-12-06	74.00	74.00	74.00	76.00	255
2022-12-05	76.00	76.00	76.00	76.00	2,737
2022-12-02	76.00	76.00	76.00	76.00	10,002
2022-12-01	76.00	76.00	76.00	76.00	1
2022-11-30	76.00	76.00	76.00	76.00	2,360
2022-11-29	76.00	76.00	76.00	76.00	6,946
2022-11-28	76.00	76.00	76.00	76.00	29,352
2022-11-25	77.50	77.50	76.00	76.00	8,872
2022-11-24	78.50	80.50	77.50	77.50	5,139
2022-11-23	78.50	78.50	78.50	78.50	1,548
2022-11-22	78.50	78.50	78.50	78.50	373
2022-11-21	79.50	79.50	77.50	78.50	2,940
2022-11-18	77.50	77.50	77.50	77.50	13,261
2022-11-17	77.50	79.50	79.50	79.50	1,937
2022-11-16	76.00	78.50	76.00	77.50	22,831
2022-11-15	76.00	76.00	76.00	76.00	16,906
2022-11-14	72.50	76.00	72.00	76.00	23,705
2022-11-11	77.00	78.50	72.00	72.00	27,423
2022-11-10	49.00	79.00	72.50	79.00	307,118
2022-11-09	51.00	51.00	50.50	50.50	11,766
2022-11-08	48.00	51.00	48.00	51.00	9,437
2022-11-07	48.00	48.00	48.00	48.00	8,950
2022-11-04	48.00	48.00	48.00	48.00	2,960
2022-11-03	48.00	48.00	48.00	48.00	3,082
2022-11-02	48.00	48.00	48.00	48.00	2,962
2022-11-01	48.00	48.00	48.00	48.00	150
2022-10-31	49.00	49.00	48.00	48.00	354
2022-10-28	51.00	51.00	49.00	49.00	3,040
2022-10-27	49.50	49.50	49.50	49.50	224
2022-10-26	49.50	49.50	49.50	49.50	0
2022-10-25	49.50	49.50	49.50	49.50	0
2022-10-24	49.50	49.50	49.50	49.50	9
2022-10-21	49.00	50.00	48.00	50.00	0
2022-10-20	49.00	49.00	49.00	49.00	0
2022-10-19	49.00	49.00	49.00	49.00	0
2022-10-18	51.50	51.50	49.00	49.00	2,150
2022-10-17	53.00	53.00	51.50	51.50	1,008
2022-10-14	47.50	53.00	47.50	53.00	42,777
2022-10-13	47.50	47.50	47.50	47.50	929
2022-10-12	47.50	47.50	47.50	47.50	1,075
2022-10-11	47.50	47.50	47.50	47.50	2,020
2022-10-10	46.50	47.50	46.50	47.50	2,698
2022-10-07	50.00	50.00	45.50	46.50	22,105
2022-10-06	50.00	50.00	50.00	50.00	2,002
2022-10-05	50.00	50.00	50.00	50.00	1,574
2022-10-04	50.00	50.00	50.00	50.00	7,007
2022-10-03	50.00	50.00	50.00	50.00	597
2022-09-30	46.50	50.00	46.50	50.00	3,013
2022-09-29	47.50	47.50	45.00	46.50	15,143
2022-09-28	52.50	54.00	45.00	47.50	44,498
2022-09-27	46.00	52.50	45.00	52.50	50,754
2022-09-26	67.50	67.50	46.00	46.00	60,246
2022-09-23	82.00	84.50	60.00	67.50	50,826
2022-09-22	120.00	87.50	66.00	80.00	328,218
2022-09-21	170.00	170.00	170.00	170.00	1,770
2022-09-20	170.00	170.00	170.00	170.00	0
2022-09-19	170.00	170.00	170.00	170.00	0
2022-09-16	170.00	170.00	170.00	170.00	202
2022-09-15	170.00	170.00	170.00	170.00	4,000
2022-09-14	170.00	170.00	170.00	170.00	200
2022-09-13	170.00	170.00	170.00	170.00	277
2022-09-12	160.00	170.00	160.00	170.00	7,450
2022-09-09	160.00	160.00	160.00	160.00	0
2022-09-08	160.00	160.00	160.00	160.00	8
2022-09-07	165.00	165.00	160.00	160.00	1,056
2022-09-06	175.00	175.00	165.00	165.00	81
2022-09-05	180.00	180.00	175.00	175.00	3,240
2022-09-02	180.00	180.00	180.00	180.00	757
2022-09-01	180.00	175.00	175.00	180.00	22
2022-08-31	180.00	180.00	180.00	180.00	0
2022-08-30	180.00	180.00	180.00	180.00	34
2022-08-29	180.00	180.00	180.00	180.00	0
2022-08-26	180.00	180.00	180.00	180.00	32
2022-08-25	180.00	180.00	180.00	180.00	0
2022-08-24	180.00	180.00	180.00	180.00	38
2022-08-23	180.00	180.00	180.00	180.00	60
2022-08-22	180.00	180.00	180.00	180.00	4
2022-08-19	180.00	180.00	180.00	180.00	0
2022-08-18	180.00	180.00	180.00	180.00	0
2022-08-17	180.00	180.00	180.00	180.00	1,546
2022-08-16	180.00	180.00	180.00	180.00	1,624
2022-08-15	180.00	180.00	180.00	180.00	6,463
2022-08-12	170.00	180.00	170.00	180.00	3,022
2022-08-11	165.00	170.00	165.00	170.00	7,489
2022-08-10	160.00	165.00	160.00	165.00	0
2022-08-09	155.00	160.00	155.00	160.00	5,737
2022-08-08	155.00	155.00	154.00	155.00	2,591
2022-08-05	150.00	154.00	154.00	150.00	1,300
2022-08-04	150.00	150.00	150.00	150.00	186
2022-08-03	150.00	150.00	150.00	150.00	747
2022-08-02	155.00	155.00	150.00	150.00	3,225
2022-08-01	165.00	165.00	165.00	165.00	56
2022-07-29	165.00	165.00	165.00	165.00	1
2022-07-28	165.00	165.00	165.00	165.00	200
2022-07-27	165.00	165.00	165.00	165.00	0
2022-07-26	165.00	165.00	165.00	165.00	3
2022-07-25	165.00	165.00	165.00	165.00	1,106
2022-07-22	165.00	165.00	165.00	165.00	1
2022-07-21	165.00	165.00	165.00	165.00	14
2022-07-20	165.00	165.00	165.00	165.00	0
2022-07-19	165.00	165.00	165.00	165.00	1,245
2022-07-18	165.00	165.00	165.00	165.00	5
2022-07-15	165.00	165.00	165.00	165.00	800
2022-07-14	165.00	165.00	165.00	165.00	28
2022-07-13	165.00	165.00	165.00	165.00	330
2022-07-12	165.00	165.00	165.00	165.00	54
2022-07-11	165.00	165.00	165.00	165.00	0
2022-07-08	165.00	165.00	165.00	165.00	1,810
2022-07-07	165.00	165.00	165.00	165.00	1,500
2022-07-06	165.00	165.00	165.00	165.00	650
2022-07-05	165.00	165.00	165.00	165.00	10
2022-07-04	165.00	165.00	165.00	165.00	1,263
2022-07-01	165.00	165.00	165.00	165.00	430
2022-06-30	165.00	165.00	165.00	165.00	523
2022-06-29	165.00	165.00	165.00	165.00	957
2022-06-28	165.00	165.00	165.00	165.00	418
2022-06-27	180.00	180.00	165.00	165.00	4,267
2022-06-24	180.00	180.00	180.00	180.00	0
2022-06-23	180.00	180.00	180.00	180.00	0
2022-06-22	180.00	180.00	180.00	180.00	50
2022-06-21	180.00	180.00	180.00	180.00	0
2022-06-20	190.00	190.00	180.00	180.00	4,005
2022-06-17	195.00	195.00	190.00	190.00	510
2022-06-16	195.00	195.00	195.00	195.00	1,819
2022-06-15	195.00	195.00	195.00	195.00	0
2022-06-14	195.00	195.00	195.00	195.00	16
2022-06-13	195.00	195.00	195.00	195.00	95
2022-06-10	195.00	195.00	195.00	195.00	3,836
2022-06-09	195.00	195.00	195.00	195.00	50
2022-06-08	195.00	195.00	195.00	195.00	0
2022-06-07	195.00	195.00	195.00	195.00	12
2022-06-06	190.00	195.00	190.00	195.00	2,018
2022-06-03	190.00	190.00	190.00	190.00	0
2022-06-02	190.00	190.00	190.00	190.00	0
2022-06-01	190.00	190.00	190.00	190.00	7,596
2022-05-31	190.00	190.00	190.00	190.00	0
2022-05-30	195.00	195.00	190.00	190.00	2,436
2022-05-27	195.00	195.00	195.00	195.00	0
2022-05-26	200.00	200.00	195.00	195.00	267
2022-05-25	205.00	205.00	200.00	200.00	2,928
2022-05-24	205.00	205.00	205.00	205.00	1,200
2022-05-23	205.00	205.00	205.00	205.00	215
2022-05-20	205.00	205.00	205.00	205.00	0
2022-05-19	205.00	205.00	205.00	205.00	1,670
2022-05-18	205.00	205.00	205.00	205.00	14
2022-05-17	205.00	205.00	205.00	205.00	500
2022-05-16	205.00	205.00	205.00	205.00	56
2022-05-13	205.00	205.00	205.00	205.00	24
2022-05-12	215.00	215.00	205.00	205.00	7,687
2022-05-11	225.00	225.00	215.00	215.00	4,426
2022-05-10	225.00	225.00	225.00	225.00	0
2022-05-09	225.00	225.00	225.00	225.00	723
2022-05-06	225.00	225.00	225.00	225.00	7,945
2022-05-05	225.00	225.00	225.00	225.00	1,913
2022-05-04	220.00	225.00	220.00	225.00	2,500
2022-05-03	210.00	220.00	210.00	220.00	7,011
2022-05-02	210.00	210.00	210.00	210.00	0
2022-04-29	212.00	212.00	212.00	210.00	640
2022-04-28	205.00	210.00	205.00	210.00	116
2022-04-27	205.00	205.00	205.00	205.00	881
2022-04-26	205.00	205.00	205.00	205.00	943
2022-04-25	205.00	205.00	205.00	205.00	21,441
2022-04-22	220.00	220.00	205.00	205.00	7,981
2022-04-21	220.00	220.00	220.00	220.00	3,208
2022-04-20	220.00	220.00	220.00	220.00	19,034
2022-04-19	225.00	225.00	210.00	220.00	4,600
2022-04-18	225.00	225.00	225.00	225.00	0
2022-04-15	225.00	225.00	225.00	225.00	0
2022-04-14	225.00	225.00	225.00	225.00	368
2022-04-13	235.00	235.00	225.00	225.00	22,542
2022-04-12	235.00	235.00	235.00	235.00	0
2022-04-11	235.00	235.00	235.00	235.00	540
2022-04-08	235.00	235.00	235.00	235.00	18,580
2022-04-07	235.00	235.00	235.00	235.00	20,168
2022-04-06	230.00	235.00	230.00	235.00	413
2022-04-05	220.00	230.00	220.00	230.00	1,316
2022-04-04	210.00	220.00	210.00	220.00	6,609
2022-04-01	187.50	210.00	187.50	210.00	8,056
2022-03-31	195.00	195.00	187.50	187.50	15
2022-03-30	200.00	200.00	200.00	195.00	2,617
2022-03-29	200.00	200.00	200.00	200.00	730
2022-03-28	200.00	200.00	200.00	200.00	1,466
2022-03-25	205.00	205.00	200.00	200.00	2,202
2022-03-24	205.00	205.00	205.00	205.00	375
2022-03-23	215.00	215.00	205.00	205.00	7,109
2022-03-22	215.00	215.00	215.00	215.00	9
2022-03-21	215.00	215.00	215.00	215.00	1,163
2022-03-18	215.00	215.00	215.00	215.00	2,961
2022-03-17	215.00	215.00	215.00	215.00	500
2022-03-16	215.00	215.00	215.00	215.00	23
2022-03-15	215.00	215.00	215.00	215.00	230
2022-03-14	210.00	215.00	210.00	215.00	1,377
2022-03-11	210.00	210.00	210.00	210.00	92
2022-03-10	215.00	215.00	210.00	210.00	1,785
2022-03-09	215.00	215.00	215.00	215.00	1,233
2022-03-08	220.00	220.00	210.00	215.00	4,580
2022-03-07	225.00	225.00	220.00	220.00	680
2022-03-04	225.00	225.00	225.00	225.00	1,840
2022-03-03	235.00	235.00	235.00	235.00	0
2022-03-02	240.00	240.00	235.00	235.00	950
2022-03-01	240.00	240.00	240.00	240.00	0
2022-02-28	225.00	240.00	225.00	240.00	215
2022-02-25	225.00	225.00	225.00	225.00	151
2022-02-24	235.00	235.00	225.00	225.00	2,568
2022-02-23	245.00	245.00	240.00	240.00	3,844
2022-02-22	245.00	245.00	245.00	245.00	8,881
2022-02-21	255.00	255.00	255.00	255.00	1,350
2022-02-18	255.00	255.00	255.00	255.00	383
2022-02-17	255.00	255.00	255.00	255.00	924
2022-02-16	255.00	255.00	255.00	255.00	8,550
2022-02-15	240.00	250.00	240.00	250.00	5,250
2022-02-14	255.00	255.00	245.00	245.00	2,214
2022-02-11	255.00	255.00	255.00	255.00	2,200
2022-02-10	250.00	255.00	250.00	255.00	2,009
2022-02-09	250.00	250.00	250.00	250.00	537
2022-02-08	250.00	250.00	250.00	250.00	170
2022-02-07	255.00	258.00	250.00	250.00	2,206
2022-02-04	255.00	255.00	255.00	255.00	5,067
2022-02-03	255.00	255.00	255.00	255.00	2,734
2022-02-02	270.00	270.00	255.00	255.00	7,888
2022-02-01	265.00	270.00	265.00	270.00	1,301
2022-01-31	265.00	272.00	272.00	272.00	4,102
2022-01-28	265.00	265.00	265.00	265.00	2,040
2022-01-27	265.00	265.00	260.00	265.00	7,018
2022-01-26	275.00	275.00	275.00	275.00	0
2022-01-25	270.00	262.00	262.00	275.00	6,310
2022-01-24	285.00	285.00	270.00	270.00	4,765
2022-01-21	290.00	290.00	285.00	285.00	1,030
2022-01-20	290.00	295.00	290.00	295.00	2,663
2022-01-19	300.00	300.00	290.00	290.00	1,434
2022-01-18	310.00	310.00	300.00	300.00	2,236
2022-01-17	310.00	310.00	310.00	310.00	509
2022-01-14	320.00	320.00	310.00	310.00	505
2022-01-13	300.00	320.00	300.00	320.00	3,828
2022-01-12	308.00	308.00	308.00	300.00	3,102
2022-01-11	294.00	294.00	294.00	300.00	290
2022-01-10	305.00	302.00	300.00	300.00	7,201
2022-01-07	305.00	310.00	310.00	310.00	1,670
2022-01-06	315.00	315.00	305.00	305.00	2,411
2022-01-05	335.00	335.00	315.00	315.00	10,513
2022-01-04	310.00	350.00	310.00	335.00	5,378
2022-01-03	310.00	310.00	310.00	310.00	0
2021-12-31	310.00	310.00	310.00	310.00	0
2021-12-30	310.00	310.00	310.00	310.00	782
2021-12-29	315.00	315.00	310.00	310.00	264
2021-12-28	315.00	315.00	315.00	315.00	0
2021-12-27	315.00	315.00	315.00	315.00	0
2021-12-24	315.00	315.00	315.00	315.00	19
2021-12-23	315.00	315.00	315.00	315.00	1,092
2021-12-22	300.00	315.00	300.00	315.00	2,169
2021-12-21	300.00	300.00	300.00	300.00	2,345
2021-12-20	310.00	310.00	300.00	300.00	1,028
2021-12-17	310.00	310.00	310.00	310.00	371
2021-12-16	300.00	340.00	300.00	315.00	4,994
2021-12-15	300.00	300.00	300.00	300.00	1,300
2021-12-14	300.00	305.00	300.00	300.00	5,040
2021-12-13	300.00	300.00	300.00	300.00	69
2021-12-10	290.00	300.00	290.00	300.00	3,185
2021-12-09	275.00	290.00	275.00	290.00	3,982
2021-12-08	275.00	275.00	275.00	275.00	5,000
2021-12-07	270.00	275.00	270.00	275.00	387
2021-12-06	265.00	270.00	265.00	270.00	1,642
2021-12-03	270.00	270.00	264.00	265.00	7,844
2021-12-02	270.00	270.00	270.00	270.00	1,951
2021-12-01	275.00	275.00	270.00	270.00	12,884
2021-11-30	275.00	275.00	275.00	275.00	401
2021-11-29	275.00	275.00	275.00	275.00	5,050
2021-11-26	275.00	284.00	284.00	275.00	7,195
2021-11-25	275.00	275.00	275.00	275.00	391
2021-11-24	275.00	275.00	275.00	275.00	2,163
2021-11-23	290.00	290.00	275.00	275.00	5,594
2021-11-22	300.00	305.00	290.00	290.00	8,755
2021-11-19	306.00	306.00	290.00	300.00	8,774
2021-11-18	305.00	305.00	300.00	300.00	18,629
2021-11-17	300.00	310.00	270.00	305.00	96,477
2021-11-16	375.00	375.00	375.00	375.00	528
2021-11-15	365.00	375.00	365.00	375.00	3,402
2021-11-12	360.00	365.00	360.00	365.00	4,566
2021-11-11	360.00	360.00	360.00	360.00	0
2021-11-10	360.00	360.00	360.00	360.00	3,691
2021-11-09	380.00	370.00	345.00	370.00	16,221
2021-11-08	380.00	380.00	380.00	380.00	406
2021-11-05	380.00	380.00	380.00	380.00	1,126
2021-11-04	385.00	385.00	380.00	380.00	3,758
2021-11-03	395.00	395.00	385.00	385.00	2,198
2021-11-02	395.00	395.00	395.00	395.00	688
2021-11-01	400.00	400.00	395.00	395.00	927
2021-10-29	405.00	405.00	400.00	400.00	2,374
2021-10-28	405.00	405.00	405.00	405.00	400
2021-10-27	405.00	405.00	405.00	405.00	739
2021-10-26	410.00	410.00	405.00	405.00	2,005
2021-10-25	415.00	415.00	410.00	410.00	6,572
2021-10-22	395.00	395.00	395.00	395.00	2,806
2021-10-21	395.00	395.00	395.00	395.00	1,330
2021-10-20	390.00	395.00	390.00	395.00	4,569
2021-10-19	390.00	380.00	380.00	390.00	1,162
2021-10-18	395.00	386.00	386.00	386.00	2,172
2021-10-15	395.00	386.00	386.00	395.00	2,611
2021-10-14	395.00	395.00	395.00	395.00	15
2021-10-13	395.00	395.00	395.00	395.00	0
2021-10-12	405.00	405.00	395.00	395.00	3,739
2021-10-11	405.00	405.00	405.00	405.00	1,166
2021-10-08	410.00	410.00	405.00	405.00	2,410
2021-10-07	415.00	415.00	410.00	410.00	549
2021-10-06	432.00	432.00	415.00	415.00	3,467
2021-10-05	432.00	432.00	432.00	432.00	3,072
2021-10-04	432.00	432.00	432.00	432.00	3,987
2021-10-01	432.00	432.00	432.00	432.00	3,762
2021-09-30	432.00	432.00	432.00	432.00	2,849
2021-09-29	425.00	440.00	430.00	432.00	9,079
2021-09-28	415.00	420.00	415.00	420.00	1,839
2021-09-27	410.00	415.00	410.00	415.00	6,091
2021-09-24	410.00	420.00	420.00	410.00	6,169
2021-09-23	410.00	410.00	410.00	410.00	1,360
2021-09-22	405.00	410.00	405.00	410.00	1,895
2021-09-21	405.00	405.00	405.00	405.00	967
2021-09-20	405.00	405.00	405.00	405.00	2,316
2021-09-17	405.00	405.00	405.00	405.00	3,083
2021-09-16	405.00	405.00	405.00	405.00	1,135
2021-09-15	395.00	408.00	400.00	405.00	1,773
2021-09-14	390.00	400.00	400.00	400.00	3,114
2021-09-13	395.00	395.00	390.00	390.00	1,745
2021-09-10	400.00	400.00	395.00	395.00	1,024
2021-09-09	410.00	410.00	400.00	400.00	1,197
2021-09-08	420.00	420.00	410.00	410.00	4,548
2021-09-07	420.00	420.00	420.00	420.00	655
2021-09-06	415.00	420.00	415.00	420.00	3,826
2021-09-03	415.00	415.00	415.00	415.00	2,257
2021-09-02	410.00	420.00	415.00	415.00	9,286
2021-09-01	410.00	410.00	400.00	410.00	4,407
2021-08-31	415.00	406.00	406.00	406.00	3,002
2021-08-30	415.00	415.00	415.00	415.00	0
2021-08-27	415.00	415.00	415.00	415.00	3,693
2021-08-26	415.00	415.00	415.00	415.00	1,746
2021-08-25	415.00	415.00	415.00	415.00	5,959
2021-08-24	395.00	410.00	410.00	410.00	8,320
2021-08-23	395.00	395.00	395.00	395.00	1,078
2021-08-20	395.00	395.00	395.00	395.00	1,100
2021-08-19	395.00	395.00	395.00	395.00	973
2021-08-18	395.00	395.00	395.00	395.00	1,552
2021-08-17	420.00	420.00	402.00	395.00	4,847
2021-08-16	435.00	440.00	440.00	440.00	5,476
2021-08-13	430.00	434.00	430.00	435.00	3,339
2021-08-12	420.00	435.00	410.00	435.00	6,379
2021-08-11	420.00	420.00	410.00	420.00	349
2021-08-10	425.00	425.00	420.00	420.00	2,256
2021-08-09	435.00	435.00	425.00	425.00	3,177
2021-08-06	445.00	445.00	435.00	435.00	2,814
2021-08-05	445.00	432.00	432.00	445.00	2,443
2021-08-04	410.00	445.00	410.00	445.00	12,937
2021-08-03	395.00	410.00	398.00	410.00	3,411
2021-08-02	385.00	395.00	385.00	395.00	4,775
2021-07-30	385.00	385.00	385.00	385.00	279
2021-07-29	355.00	390.00	355.00	385.00	9,865
2021-07-28	355.00	355.00	350.00	350.00	8,424
2021-07-27	365.00	365.00	360.00	360.00	829
2021-07-26	360.00	365.00	360.00	365.00	2,326
2021-07-23	350.00	366.00	360.00	360.00	4,149
2021-07-22	360.00	360.00	355.00	355.00	2,371
2021-07-21	350.00	360.00	360.00	360.00	4,972
2021-07-20	365.00	365.00	350.00	350.00	2,072
2021-07-19	370.00	360.00	360.00	360.00	2,609
2021-07-16	375.00	375.00	370.00	370.00	8,328
2021-07-15	380.00	380.00	375.00	375.00	6,324
2021-07-14	380.00	380.00	380.00	380.00	296
2021-07-13	385.00	390.00	380.00	380.00	10,105
2021-07-12	390.00	390.00	390.00	390.00	6,649
2021-07-09	385.00	390.00	385.00	390.00	9,756
2021-07-08	375.00	386.00	386.00	385.00	2,735
2021-07-07	390.00	385.00	375.00	375.00	7,589
2021-07-06	420.00	420.00	390.00	390.00	28,992
2021-07-05	394.00	410.00	390.00	410.00	56,243
2021-07-02	374.00	395.00	370.00	385.00	66,372
2021-07-01	418.00	418.00	330.00	365.00	171,669
2021-06-30	485.00	485.00	480.00	480.00	5,966
2021-06-29	486.00	500.00	484.00	485.00	11,777
2021-06-28	460.00	505.00	505.00	505.00	32,182
2021-06-25	425.00	460.00	425.00	460.00	28,441
2021-06-24	415.00	420.00	420.00	420.00	6,812
2021-06-23	425.00	425.00	415.00	415.00	7,319
2021-06-22	423.00	428.00	423.00	425.00	5,666
2021-06-21	410.00	423.00	418.00	423.00	9,574
2021-06-18	420.00	420.00	400.00	410.00	4,495
2021-06-17	409.00	409.00	400.00	400.00	7,335
2021-06-16	410.00	410.00	409.00	409.00	2,215
2021-06-15	420.00	420.00	420.00	410.00	7,298
2021-06-14	420.00	430.00	430.00	420.00	2,882
2021-06-11	423.00	423.00	420.00	420.00	12,087
2021-06-10	425.00	425.00	423.00	423.00	1,466
2021-06-09	415.00	425.00	415.00	425.00	3,922
2021-06-08	415.00	415.00	415.00	415.00	1,813
2021-06-07	410.00	415.00	410.00	415.00	18,466
2021-06-04	410.00	410.00	410.00	410.00	6,242
2021-06-03	420.00	420.00	410.00	410.00	2,984
2021-06-02	390.00	420.00	390.00	420.00	19,249
2021-06-01	395.00	395.00	390.00	395.00	4,803
2021-05-28	400.00	400.00	390.00	395.00	13,634
2021-05-27	390.00	420.00	400.00	400.00	29,627
2021-05-26	370.00	390.00	370.00	390.00	27,270
2021-05-25	345.00	370.00	345.00	370.00	33,816
2021-05-24	330.00	345.00	330.00	340.00	4,669
2021-05-21	330.00	330.00	330.00	330.00	4,973
2021-05-20	330.00	340.00	330.00	330.00	3,735
2021-05-19	340.00	340.00	330.00	330.00	3,887
2021-05-18	365.00	365.00	340.00	340.00	6,767
2021-05-17	365.00	365.00	365.00	365.00	6,230
2021-05-14	350.00	365.00	350.00	365.00	9,481
2021-05-13	350.00	350.00	345.00	350.00	7,848
2021-05-12	355.00	355.00	350.00	350.00	3,324
2021-05-11	370.00	370.00	355.00	355.00	10,375
2021-05-10	370.00	370.00	370.00	370.00	7,035
2021-05-07	370.00	370.00	370.00	370.00	2,143
2021-05-06	370.00	370.00	370.00	370.00	2,111
2021-05-05	370.00	370.00	370.00	370.00	5,646
2021-05-04	360.00	370.00	360.00	370.00	1,698
2021-04-30	360.00	360.00	360.00	360.00	5,385
2021-04-29	360.00	360.00	360.00	360.00	13,852
2021-04-28	380.00	380.00	360.00	360.00	12,916
2021-04-27	380.00	380.00	380.00	380.00	29,923
2021-04-26	350.00	390.00	370.00	380.00	23,741
2021-04-23	360.00	360.00	343.00	350.00	18,681
2021-04-22	378.00	378.00	378.00	360.00	11,320
2021-04-21	380.00	390.00	350.00	360.00	17,738
2021-04-20	365.00	380.00	380.00	380.00	13,337
2021-04-19	370.00	370.00	365.00	365.00	1,359
2021-04-16	370.00	370.00	370.00	370.00	15,503
2021-04-15	380.00	380.00	370.00	370.00	6,309
2021-04-14	390.00	390.00	380.00	380.00	4,654
2021-04-13	380.00	390.00	380.00	390.00	7,023
2021-04-12	370.00	380.00	370.00	380.00	19,746
2021-04-09	360.00	370.00	360.00	370.00	6,440
2021-04-08	360.00	360.00	360.00	360.00	2,071
2021-04-07	335.00	360.00	335.00	360.00	8,914
2021-04-06	330.00	335.00	330.00	335.00	4,656
2021-04-01	330.00	330.00	330.00	330.00	8,061
2021-03-31	330.00	330.00	330.00	330.00	3,855
2021-03-30	330.00	330.00	330.00	330.00	1,011
2021-03-29	330.00	320.00	320.00	330.00	3,036
2021-03-26	340.00	346.00	330.00	330.00	11,806
2021-03-25	350.00	350.00	340.00	340.00	21,906
2021-03-24	330.00	350.00	315.00	345.00	14,122
2021-03-23	276.00	375.00	276.00	330.00	83,982
2021-03-22	265.00	265.00	265.00	265.00	4,586
2021-03-19	275.00	276.00	276.00	265.00	14,316
2021-03-18	275.00	290.00	275.00	275.00	20,577
2021-03-17	215.00	275.00	215.00	275.00	57,483
2021-03-16	210.00	210.00	205.00	205.00	6,089
2021-03-15	205.00	210.00	205.00	210.00	12,936
2021-03-12	200.00	205.00	200.00	205.00	6,866
2021-03-11	200.00	200.00	200.00	200.00	1,040
2021-03-10	200.00	190.00	190.00	200.00	189
2021-03-09	200.00	210.00	210.00	200.00	8,854
2021-03-08	195.00	190.00	190.00	200.00	9,718
2021-03-05	185.00	195.00	185.00	195.00	8,268
2021-03-04	190.00	190.00	190.00	190.00	9,249
2021-03-03	200.00	200.00	190.00	190.00	35,118
2021-03-02	205.00	205.00	200.00	200.00	2,740
2021-03-01	205.00	205.00	205.00	205.00	3,112
2021-02-26	205.00	216.00	216.00	200.00	1,108
2021-02-25	205.00	205.00	190.00	205.00	0
2021-02-24	202.00	202.00	200.00	200.00	3,513
2021-02-23	205.00	205.00	205.00	205.00	2,925
2021-02-22	199.00	205.00	199.00	205.00	4,132
2021-02-19	197.00	199.00	197.00	199.00	624
2021-02-18	200.00	210.00	197.00	197.00	5,348
2021-02-17	200.00	200.00	200.00	200.00	6
2021-02-16	200.00	200.00	200.00	200.00	5,223
2021-02-15	200.00	200.00	200.00	200.00	3,722
2021-02-12	200.00	200.00	200.00	200.00	1,855
2021-02-11	200.00	200.00	200.00	200.00	4,837
2021-02-10	200.00	200.00	200.00	200.00	2,060
2021-02-09	210.00	210.00	210.00	200.00	5,200
2021-02-08	200.00	200.00	200.00	200.00	2,082
2021-02-05	210.00	218.00	195.00	218.00	18,725
2021-02-04	205.00	210.00	210.00	210.00	5,829
2021-02-03	205.00	220.00	220.00	205.00	731
2021-02-02	210.00	210.00	205.00	205.00	9,709
2021-02-01	210.00	210.00	210.00	210.00	1,160
2021-01-29	210.00	210.00	210.00	210.00	2,926
2021-01-28	230.00	230.00	220.00	210.00	5,123
2021-01-27	220.00	240.00	240.00	220.00	1,183
2021-01-26	220.00	230.00	230.00	230.00	1,463
2021-01-25	220.00	220.00	220.00	220.00	8,744
2021-01-22	220.00	220.00	220.00	220.00	354
2021-01-21	220.00	220.00	220.00	220.00	3,562
2021-01-20	220.00	220.00	220.00	220.00	2,041
2021-01-19	220.00	232.00	232.00	220.00	8,482
2021-01-18	220.00	220.00	215.00	220.00	3,674
2021-01-15	220.00	220.00	220.00	220.00	4,778
2021-01-14	220.00	220.00	220.00	220.00	4,214
2021-01-13	208.00	208.00	208.00	220.00	8,262
2021-01-12	220.00	220.00	220.00	220.00	852
2021-01-11	220.00	220.00	220.00	220.00	4,795
2021-01-08	220.00	220.00	220.00	220.00	3,697
2021-01-07	220.00	220.00	220.00	220.00	4,177
2021-01-06	215.00	220.00	215.00	220.00	1,232
2021-01-05	240.00	240.00	215.00	215.00	1,849
2021-01-04	250.00	250.00	240.00	240.00	15,495
2020-12-31	235.00	255.00	235.00	250.00	7,830
2020-12-30	190.00	235.00	190.00	235.00	16,232
2020-12-29	185.00	190.00	185.00	190.00	24,245
2020-12-24	185.00	185.00	185.00	185.00	5,669
2020-12-23	185.00	185.00	185.00	185.00	158
2020-12-22	185.00	185.00	185.00	185.00	5,462
2020-12-21	185.00	185.00	185.00	185.00	4,834
2020-12-18	185.00	185.00	185.00	185.00	3,842
2020-12-17	185.00	185.00	185.00	185.00	0
2020-12-16	185.00	185.00	185.00	185.00	3,081
2020-12-15	185.00	185.00	185.00	185.00	1,500
2020-12-14	185.00	185.00	185.00	185.00	1,074
2020-12-11	185.00	185.00	185.00	185.00	0
2020-12-10	185.00	200.00	200.00	185.00	1,466
2020-12-09	185.00	195.00	195.00	195.00	2,000
2020-12-08	185.00	185.00	185.00	185.00	675
2020-12-07	185.00	185.00	185.00	185.00	2,300
2020-12-04	185.00	185.00	185.00	185.00	2,024
2020-12-03	185.00	185.00	185.00	185.00	0
2020-12-02	185.00	185.00	185.00	185.00	666
2020-12-01	185.00	185.00	185.00	185.00	2,223
2020-11-30	185.00	185.00	185.00	185.00	1,337
2020-11-27	185.00	185.00	185.00	185.00	1,105
2020-11-26	185.00	185.00	185.00	185.00	0
2020-11-25	185.00	185.00	185.00	185.00	225
2020-11-24	185.00	185.00	185.00	185.00	1,996
2020-11-23	185.00	185.00	185.00	185.00	1,357
2020-11-20	190.00	190.00	185.00	185.00	15,964
2020-11-19	190.00	190.00	190.00	190.00	2,750
2020-11-18	190.00	190.00	190.00	190.00	1,622
2020-11-17	190.00	190.00	190.00	190.00	550
2020-11-16	190.00	190.00	190.00	190.00	804
2020-11-13	190.00	173.00	173.00	173.00	3,004
2020-11-12	190.00	180.00	180.00	180.00	25,005
2020-11-11	190.00	190.00	190.00	190.00	922
2020-11-10	190.00	190.00	190.00	190.00	12,703
2020-11-09	185.00	190.00	185.00	190.00	9,303
2020-11-06	175.00	185.00	175.00	185.00	6,896
2020-11-05	170.00	175.00	170.00	175.00	27,908
2020-11-04	155.00	170.00	155.00	170.00	34,121
2020-11-03	155.00	155.00	155.00	155.00	0
2020-11-02	155.00	155.00	155.00	155.00	722
2020-10-30	155.00	155.00	155.00	155.00	5,341
2020-10-29	155.00	155.00	155.00	155.00	21,248
2020-10-28	155.00	155.00	155.00	155.00	0
2020-10-27	155.00	155.00	155.00	155.00	5,000
2020-10-26	155.00	155.00	155.00	155.00	313
2020-10-23	158.00	158.00	155.00	158.00	0
2020-10-22	158.00	158.00	158.00	158.00	0
2020-10-21	158.00	158.00	158.00	158.00	12,500
2020-10-20	158.00	158.00	158.00	158.00	2,807
2020-10-16	160.00	160.00	155.00	158.00	14,213
2020-10-15	175.00	175.00	155.00	160.00	69,966
2020-10-14	185.00	185.00	175.00	175.00	60,838
2020-10-13	185.00	185.00	185.00	185.00	1,177
2020-10-12	185.00	185.00	185.00	185.00	1,080
2020-10-09	185.00	185.00	185.00	185.00	2,300
2020-10-08	185.00	185.00	185.00	185.00	2,151
2020-10-07	185.00	185.00	185.00	185.00	2,000
2020-10-06	185.00	185.00	185.00	185.00	547
2020-10-05	190.00	190.00	185.00	185.00	5,166
2020-10-02	190.00	180.00	180.00	180.00	6,000
2020-10-01	190.00	190.00	190.00	190.00	6,599
2020-09-30	190.00	190.00	190.00	190.00	2,353
2020-09-29	190.00	190.00	190.00	190.00	4,918
2020-09-28	190.00	190.00	190.00	190.00	2,369
2020-09-25	200.00	200.00	190.00	190.00	10,454
2020-09-24	160.00	200.00	155.00	200.00	73,437
2020-09-23	240.00	240.00	240.00	240.00	0
2020-09-22	240.00	240.00	240.00	240.00	0
2020-09-21	240.00	240.00	240.00	240.00	0
2020-09-18	240.00	240.00	240.00	240.00	650
2020-09-17	240.00	250.00	250.00	240.00	1,250
2020-09-16	240.00	240.00	240.00	240.00	0
2020-09-15	240.00	240.00	240.00	240.00	1,000
2020-09-14	240.00	240.00	240.00	240.00	370
2020-09-11	240.00	240.00	240.00	240.00	17
2020-09-10	240.00	240.00	240.00	240.00	0
2020-09-09	240.00	240.00	240.00	240.00	0
2020-09-08	240.00	240.00	240.00	240.00	2,000
2020-09-07	240.00	240.00	240.00	240.00	0
2020-09-04	240.00	240.00	240.00	240.00	1,112
2020-09-03	240.00	240.00	240.00	240.00	2,230
2020-09-02	234.00	240.00	234.00	240.00	1,732
2020-09-01	234.00	234.00	234.00	234.00	0
2020-08-28	234.00	234.00	234.00	234.00	0
2020-08-27	234.00	234.00	234.00	234.00	0
2020-08-26	234.00	234.00	234.00	234.00	0
2020-08-25	234.00	234.00	234.00	234.00	135
2020-08-24	234.00	234.00	234.00	234.00	3,372
2020-08-21	230.00	234.00	230.00	234.00	3,000
2020-08-20	210.00	230.00	210.00	230.00	20,972
2020-08-19	200.00	210.00	200.00	210.00	8,549
2020-08-18	190.00	190.00	190.00	190.00	0
2020-08-17	190.00	190.00	190.00	190.00	0
2020-08-14	190.00	190.00	190.00	190.00	0
2020-08-13	190.00	190.00	190.00	190.00	2,040
2020-08-12	190.00	190.00	190.00	190.00	0
2020-08-11	190.00	190.00	190.00	190.00	0
2020-08-10	190.00	190.00	190.00	190.00	641
2020-08-07	190.00	190.00	190.00	190.00	155
2020-08-06	190.00	190.00	190.00	190.00	268
2020-08-05	190.00	190.00	190.00	190.00	660
2020-08-04	190.00	190.00	190.00	190.00	0
2020-08-03	190.00	190.00	190.00	190.00	0
2020-07-31	190.00	190.00	190.00	190.00	0
2020-07-30	190.00	190.00	190.00	190.00	0
2020-07-29	190.00	190.00	190.00	190.00	0
2020-07-28	190.00	190.00	190.00	190.00	0
2020-07-27	190.00	190.00	190.00	190.00	0
2020-07-24	190.00	190.00	190.00	190.00	0
2020-07-23	190.00	190.00	190.00	190.00	1,875
2020-07-22	200.00	200.00	190.00	190.00	2,000
2020-07-21	200.00	200.00	200.00	200.00	1,600
2020-07-20	200.00	200.00	200.00	200.00	1,062
2020-07-17	200.00	200.00	200.00	200.00	0
2020-07-16	200.00	200.00	200.00	200.00	0
2020-07-15	200.00	200.00	200.00	200.00	0
2020-07-14	200.00	200.00	200.00	200.00	1,925
2020-07-13	200.00	200.00	200.00	200.00	0
2020-07-10	200.00	200.00	200.00	200.00	0
2020-07-09	200.00	200.00	200.00	200.00	0
2020-07-08	200.00	200.00	200.00	200.00	0
2020-07-07	200.00	200.00	200.00	200.00	0
2020-07-06	200.00	200.00	200.00	200.00	375
2020-07-03	200.00	200.00	200.00	200.00	0
2020-07-02	200.00	200.00	200.00	200.00	664
2020-07-01	200.00	200.00	200.00	200.00	0
2020-06-30	200.00	200.00	200.00	200.00	0
2020-06-29	200.00	200.00	200.00	200.00	177
2020-06-26	200.00	200.00	200.00	200.00	0
2020-06-25	200.00	200.00	200.00	200.00	0
2020-06-24	200.00	200.00	200.00	200.00	3,400
2020-06-23	200.00	200.00	200.00	200.00	49
2020-06-22	200.00	200.00	200.00	200.00	3,964
2020-06-19	200.00	200.00	200.00	200.00	0
2020-06-18	195.00	200.00	195.00	200.00	3,697
2020-06-17	195.00	195.00	195.00	195.00	0
2020-06-16	195.00	195.00	195.00	195.00	531
2020-06-15	195.00	195.00	195.00	195.00	177
2020-06-12	195.00	195.00	195.00	195.00	0
2020-06-11	195.00	195.00	195.00	195.00	1,819
2020-06-10	195.00	195.00	195.00	195.00	1,092
2020-06-09	195.00	195.00	195.00	195.00	487
2020-06-08	195.00	195.00	195.00	195.00	5,375
2020-06-05	194.00	195.00	194.00	195.00	2,752
2020-06-04	194.00	194.00	194.00	194.00	1,000
2020-06-03	194.00	194.00	194.00	194.00	2,160
2020-06-02	194.00	194.00	194.00	194.00	0
2020-06-01	190.00	194.00	190.00	194.00	1,315
2020-05-29	190.00	190.00	190.00	190.00	352
2020-05-28	184.00	190.00	180.00	190.00	5,867
2020-05-27	184.00	184.00	184.00	184.00	4,300
2020-05-26	184.00	184.00	184.00	184.00	1,555
2020-05-22	184.00	184.00	184.00	184.00	1,600
2020-05-21	184.00	184.00	184.00	184.00	0
2020-05-20	184.00	184.00	184.00	184.00	0
2020-05-19	184.00	184.00	184.00	184.00	49
2020-05-18	184.00	184.00	184.00	184.00	2,860
2020-05-15	184.00	184.00	184.00	184.00	0
2020-05-14	184.00	184.00	184.00	184.00	0
2020-05-13	184.00	184.00	184.00	184.00	1,214
2020-05-12	184.00	184.00	184.00	184.00	0
2020-05-11	184.00	184.00	184.00	184.00	236
2020-05-07	184.00	184.00	184.00	184.00	160
2020-05-06	184.00	184.00	184.00	184.00	23,203
2020-05-05	182.00	184.00	182.00	184.00	370
2020-05-04	180.00	182.00	180.00	182.00	0
2020-05-01	180.00	180.00	180.00	180.00	369
2020-04-30	180.00	180.00	180.00	180.00	1,057
2020-04-29	178.00	180.00	178.00	180.00	131
2020-04-28	178.00	178.00	178.00	178.00	27,266
2020-04-27	178.00	178.00	178.00	178.00	681
2020-04-24	175.00	178.00	175.00	178.00	26,206
2020-04-23	163.00	175.00	163.00	175.00	1,950
2020-04-22	163.00	163.00	163.00	163.00	27,247
2020-04-21	163.00	163.00	163.00	163.00	0
2020-04-20	163.00	163.00	163.00	163.00	144
2020-04-17	163.00	163.00	163.00	163.00	600
2020-04-16	163.00	163.00	163.00	163.00	3,813
2020-04-15	163.00	163.00	163.00	163.00	3,000
2020-04-14	160.00	163.00	160.00	160.00	7,660
2020-04-09	160.00	160.00	160.00	160.00	3,000
2020-04-08	158.00	160.00	158.00	160.00	963
2020-04-07	150.50	158.00	150.50	150.50	5,000
2020-04-06	147.50	147.50	147.50	147.50	0
2020-04-03	140.00	147.50	140.00	140.00	2,974
2020-04-03	140.00	147.50	140.00	147.50	3,827
2020-04-02	140.00	140.00	140.00	140.00	57
2020-04-02	140.00	140.00	140.00	140.00	57
2020-04-01	140.00	140.00	140.00	140.00	0
2020-04-01	140.00	140.00	140.00	140.00	0
2020-03-31	140.00	140.00	140.00	140.00	6,623
2020-03-30	140.00	140.00	140.00	140.00	0
2020-03-27	140.00	140.00	140.00	140.00	0
2020-03-26	140.00	140.00	140.00	140.00	1,748
2020-03-25	140.00	140.00	140.00	135.00	243
2020-03-24	130.00	135.00	130.00	130.00	1,500
2020-03-23	130.00	130.00	130.00	135.00	1,000
2020-03-20	130.00	130.00	130.00	130.00	1,100
2020-03-19	130.00	130.00	130.00	130.00	3,866
2020-03-18	130.00	130.00	130.00	130.00	1,477
2020-03-17	135.00	135.00	130.00	135.00	0
2020-03-16	205.00	205.00	175.00	215.00	2,718
2020-03-13	215.00	215.00	215.00	215.00	18
2020-03-12	215.00	215.00	215.00	230.00	1,700
2020-03-11	230.00	230.00	230.00	230.00	0
2020-03-10	225.00	230.00	225.00	225.00	441
2020-03-09	225.00	225.00	225.00	235.00	0
2020-03-06	235.00	235.00	235.00	235.00	0
2020-03-05	240.00	240.00	235.00	240.00	4,300
2020-03-04	245.00	245.00	240.00	245.00	0
2020-03-03	240.00	245.00	240.00	240.00	0
2020-03-02	240.00	240.00	240.00	240.00	650
2020-02-28	255.00	255.00	240.00	270.00	6,843
2020-02-27	270.00	270.00	270.00	270.00	13,368
2020-02-26	270.00	270.00	270.00	270.00	213
2020-02-25	270.00	270.00	270.00	270.00	0
2020-02-24	270.00	270.00	270.00	270.00	0
2020-02-21	270.00	270.00	270.00	270.00	25
2020-02-20	270.00	270.00	270.00	270.00	0
2020-02-19	270.00	270.00	270.00	270.00	2,562
2020-02-18	270.00	270.00	270.00	270.00	0
2020-02-17	270.00	270.00	270.00	270.00	40
2020-02-14	270.00	270.00	270.00	270.00	2,400
2020-02-13	270.00	270.00	270.00	270.00	1,000
2020-02-12	270.00	270.00	270.00	270.00	0
2020-02-11	270.00	270.00	270.00	270.00	2,721
2020-02-10	270.00	270.00	270.00	270.00	354
2020-02-07	270.00	270.00	270.00	270.00	270
2020-02-06	270.00	270.00	270.00	270.00	1,000
2020-02-05	270.00	270.00	270.00	270.00	1,017
2020-02-04	270.00	270.00	270.00	270.00	0
2020-02-03	270.00	270.00	270.00	270.00	177
2020-01-31	260.00	260.00	260.00	260.00	1,083
2020-01-30	275.00	275.00	245.00	260.00	5,882
2020-01-29	275.00	275.00	275.00	275.00	2,721
2020-01-28	275.00	275.00	275.00	275.00	3,117
2020-01-27	275.00	275.00	275.00	275.00	41
2020-01-24	275.00	275.00	275.00	275.00	869
2020-01-23	280.00	280.00	275.00	275.00	1,000
2020-01-22	280.00	280.00	280.00	280.00	1,350
2020-01-21	280.00	278.00	278.00	280.00	2,054
2020-01-20	280.00	280.00	280.00	280.00	847
2020-01-17	280.00	280.00	280.00	280.00	250
2020-01-16	280.00	280.00	280.00	280.00	1,515
2020-01-15	280.00	280.00	280.00	280.00	2,667
2020-01-14	280.00	280.00	280.00	280.00	2,000
2020-01-13	280.00	280.00	280.00	280.00	177
2020-01-10	280.00	280.00	280.00	280.00	350
2020-01-09	280.00	280.00	280.00	280.00	0
2020-01-08	280.00	280.00	280.00	280.00	0
2020-01-07	280.00	280.00	280.00	280.00	354
2020-01-06	280.00	280.00	280.00	280.00	343
2020-01-03	280.00	280.00	280.00	280.00	4,356
2020-01-02	280.00	280.00	280.00	280.00	847
2019-12-31	280.00	280.00	280.00	280.00	3,000
2019-12-30	280.00	280.00	280.00	280.00	500
2019-12-27	280.00	280.00	280.00	280.00	0
2019-12-24	280.00	280.00	280.00	280.00	0
2019-12-23	280.00	280.00	280.00	280.00	18,750
2019-12-20	280.00	280.00	280.00	280.00	0
2019-12-19	280.00	280.00	280.00	280.00	3,054
2019-12-18	280.00	280.00	280.00	280.00	590
2019-12-17	280.00	280.00	280.00	280.00	2,518
2019-12-16	280.00	280.00	280.00	280.00	500
2019-12-13	280.00	280.00	280.00	280.00	618
2019-12-12	280.00	280.00	280.00	280.00	0
2019-12-11	280.00	280.00	280.00	280.00	0
2019-12-10	280.00	280.00	280.00	280.00	0
2019-12-09	280.00	280.00	280.00	280.00	0
2019-12-06	280.00	280.00	280.00	280.00	100
2019-12-05	280.00	280.00	280.00	280.00	2,824
2019-12-04	280.00	280.00	280.00	280.00	14
2019-12-03	280.00	280.00	280.00	280.00	4,050
2019-12-02	280.00	280.00	280.00	280.00	3,013
2019-11-29	280.00	280.00	280.00	280.00	0
2019-11-28	280.00	280.00	270.00	280.00	83
2019-11-27	280.00	280.00	280.00	280.00	0
2019-11-26	280.00	280.00	280.00	280.00	1,239
2019-11-25	280.00	280.00	280.00	280.00	1,250
2019-11-22	280.00	280.00	280.00	280.00	0
2019-11-21	285.00	285.00	280.00	280.00	1,025
2019-11-20	285.00	285.00	285.00	285.00	1,096
2019-11-19	285.00	285.00	285.00	285.00	200
2019-11-18	285.00	285.00	285.00	285.00	0
2019-11-15	285.00	285.00	285.00	285.00	0
2019-11-14	285.00	285.00	285.00	285.00	414
2019-11-13	285.00	285.00	285.00	285.00	0
2019-11-12	285.00	285.00	285.00	285.00	11
2019-11-11	285.00	285.00	285.00	285.00	800
2019-11-08	285.00	285.00	270.00	285.00	298
2019-11-07	285.00	285.00	285.00	285.00	350
2019-11-06	285.00	285.00	285.00	285.00	1,851
2019-11-05	285.00	285.00	285.00	285.00	1,517
2019-11-04	285.00	285.00	285.00	285.00	2,018
2019-11-01	285.00	285.00	285.00	285.00	20
2019-10-31	285.00	285.00	285.00	285.00	20
2019-10-30	285.00	285.00	285.00	285.00	1,000
2019-10-29	295.00	295.00	285.00	295.00	1,023
2019-10-28	295.00	295.00	295.00	295.00	885
2019-10-25	295.00	295.00	295.00	295.00	0
2019-10-24	295.00	295.00	295.00	295.00	185
2019-10-23	295.00	295.00	295.00	295.00	1,011
2019-10-22	285.00	295.00	280.00	295.00	7,317
2019-10-21	285.00	295.00	280.00	285.00	36,000
2019-10-18	285.00	285.00	285.00	285.00	0
2019-10-17	285.00	285.00	285.00	285.00	1,043
2019-10-16	295.00	295.00	285.00	285.00	3,165
2019-10-15	300.00	300.00	295.00	295.00	346
2019-10-14	300.00	300.00	300.00	300.00	0
2019-10-11	295.00	300.00	295.00	300.00	0
2019-10-10	295.00	295.00	295.00	295.00	1,177
2019-10-09	295.00	295.00	285.00	295.00	0
2019-10-08	295.00	295.00	295.00	295.00	0
2019-10-07	295.00	295.00	295.00	295.00	3,750
2019-10-04	295.00	295.00	295.00	295.00	15,000
2019-10-03	295.00	295.00	295.00	295.00	0
2019-10-02	295.00	295.00	295.00	295.00	3,500
2019-10-01	310.00	310.00	295.00	295.00	5,258
2019-09-30	310.00	310.00	310.00	310.00	0
2019-09-27	310.00	310.00	310.00	310.00	1,155
2019-09-26	310.00	310.00	310.00	310.00	0
2019-09-25	310.00	310.00	310.00	310.00	1,000
2019-09-24	315.00	315.00	310.00	310.00	0
2019-09-23	315.00	315.00	310.00	315.00	0
2019-09-20	315.00	315.00	315.00	315.00	455
2019-09-19	313.00	315.00	313.00	315.00	2,093
2019-09-18	310.00	313.00	310.00	313.00	78
2019-09-17	325.00	325.00	310.00	310.00	4,565
2019-09-16	335.00	335.00	325.00	325.00	9
2019-09-13	335.00	335.00	335.00	335.00	593
2019-09-12	335.00	335.00	335.00	335.00	2,300
2019-09-11	350.00	350.00	350.00	350.00	200
2019-09-10	350.00	350.00	350.00	350.00	0
2019-09-09	355.00	355.00	340.00	350.00	0
2019-09-06	350.00	350.00	350.00	350.00	10
2019-09-05	350.00	350.00	350.00	350.00	0
2019-09-04	350.00	350.00	350.00	350.00	0
2019-09-03	350.00	358.00	358.00	350.00	500
2019-09-02	350.00	350.00	350.00	350.00	0
2019-08-30	350.00	350.00	350.00	350.00	0
2019-08-29	350.00	350.00	350.00	350.00	0
2019-08-28	350.00	350.00	350.00	350.00	607
2019-08-27	350.00	350.00	350.00	350.00	0
2019-08-23	350.00	350.00	350.00	350.00	0
2019-08-22	350.00	350.00	350.00	350.00	0
2019-08-21	350.00	350.00	350.00	350.00	0
2019-08-20	350.00	350.00	350.00	350.00	0
2019-08-19	350.00	350.00	350.00	350.00	383
2019-08-16	350.00	350.00	350.00	350.00	0
2019-08-15	355.00	355.00	350.00	350.00	1,077
2019-08-14	355.00	355.00	355.00	355.00	0
2019-08-13	365.00	365.00	350.00	355.00	3,959
2019-08-12	365.00	365.00	365.00	365.00	0
2019-08-09	365.00	365.00	365.00	365.00	0
2019-08-08	365.00	365.00	365.00	365.00	354
2019-08-07	370.00	370.00	365.00	365.00	3,227
2019-08-06	375.00	375.00	370.00	370.00	1,880
2019-08-05	375.00	375.00	375.00	375.00	476
2019-08-02	365.00	375.00	365.00	375.00	1,385
2019-08-01	365.00	365.00	365.00	365.00	0
2019-07-31	365.00	365.00	365.00	365.00	202
2019-07-30	365.00	365.00	365.00	365.00	408
2019-07-29	365.00	365.00	365.00	365.00	0
2019-07-26	365.00	365.00	365.00	365.00	0
2019-07-25	365.00	365.00	365.00	365.00	582
2019-07-24	365.00	365.00	365.00	365.00	596
2019-07-23	380.00	380.00	380.00	380.00	0
2019-07-22	430.00	430.00	380.00	380.00	6,102
2019-07-19	430.00	430.00	430.00	430.00	246
2019-07-18	415.00	430.00	415.00	430.00	9,140
2019-07-17	415.00	415.00	415.00	415.00	200
2019-07-16	415.00	415.00	415.00	415.00	25
2019-07-15	415.00	415.00	415.00	415.00	9
2019-07-12	410.00	415.00	410.00	415.00	4,246
2019-07-11	410.00	410.00	410.00	410.00	742
2019-07-10	410.00	410.00	410.00	410.00	0
2019-07-09	410.00	410.00	410.00	410.00	200
2019-07-08	410.00	410.00	410.00	410.00	0
2019-07-05	410.00	410.00	410.00	410.00	56
2019-07-04	410.00	410.00	410.00	410.00	1,167
2019-07-03	410.00	410.00	410.00	410.00	1,507
2019-07-02	410.00	410.00	410.00	410.00	126
2019-07-01	410.00	410.00	410.00	410.00	407
2019-06-28	410.00	410.00	410.00	410.00	3,244
2019-06-27	410.00	410.00	410.00	410.00	0
2019-06-26	410.00	410.00	410.00	410.00	1,000
2019-06-25	410.00	410.00	410.00	410.00	2,859
2019-06-24	425.00	425.00	410.00	410.00	6,761
2019-06-21	425.00	425.00	425.00	425.00	1,483
2019-06-20	420.00	425.00	420.00	425.00	1,386
2019-06-19	420.00	420.00	420.00	420.00	370
2019-06-18	420.00	420.00	420.00	420.00	252
2019-06-17	410.00	420.00	410.00	420.00	3,480
2019-06-14	355.00	410.00	355.00	410.00	8,415
2019-06-13	335.00	340.00	335.00	340.00	3,119
2019-06-12	335.00	335.00	335.00	335.00	5,750
2019-06-11	335.00	335.00	335.00	335.00	6,282
2019-06-10	335.00	335.00	335.00	335.00	0
2019-06-07	335.00	335.00	335.00	335.00	3,552
2019-06-06	335.00	335.00	335.00	335.00	636
2019-06-05	335.00	335.00	335.00	335.00	0
2019-06-04	335.00	335.00	335.00	335.00	8,000
2019-06-03	335.00	335.00	335.00	335.00	2,000
2019-05-31	335.00	335.00	335.00	335.00	1,000
2019-05-30	335.00	335.00	335.00	335.00	0
2019-05-29	335.00	335.00	335.00	335.00	0
2019-05-28	335.00	335.00	335.00	335.00	1,120
2019-05-24	335.00	335.00	335.00	335.00	0
2019-05-23	335.00	335.00	320.00	335.00	450
2019-05-22	335.00	335.00	335.00	335.00	3,450
2019-05-21	335.00	335.00	335.00	335.00	4,486
2019-05-20	335.00	335.00	335.00	335.00	295
2019-05-17	335.00	335.00	335.00	335.00	1,000
2019-05-16	335.00	335.00	335.00	335.00	378
2019-05-15	335.00	335.00	335.00	335.00	845
2019-05-14	340.00	340.00	335.00	335.00	5
2019-05-13	370.00	370.00	340.00	340.00	2,558
2019-05-10	380.00	380.00	370.00	370.00	2,200
2019-05-09	380.00	380.00	380.00	380.00	0
2019-05-08	380.00	380.00	380.00	380.00	1,179
2019-05-07	380.00	380.00	380.00	380.00	9

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131